KissMeData/067280/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192900,377939600,30700,30700,30700,30700,218
20231024,192800,377939600,30700,30700,30700,30700,0
20231024,192700,377939600,30700,30700,30700,30700,0
20231024,192600,377939600,30700,30700,30700,30700,0
20231024,192500,377939600,30700,30700,30700,30700,0
20231024,192400,377939600,30700,30700,30700,30700,0
20231024,192300,377939600,30700,30700,30700,30700,0
20231024,192200,377939600,30700,30700,30700,30700,0
20231024,192100,377939600,30700,30700,30700,30700,0
20231024,192000,377939600,30700,30700,30700,30700,0
20231024,191900,377939600,30700,30700,30700,30700,0
20231024,191800,377939600,30700,30700,30700,30700,0
20231024,191700,377939600,30700,30700,30700,30700,0
20231024,191600,377939600,30700,30700,30700,30700,0
20231024,191500,377939600,30700,30700,30700,30700,0
20231024,191400,377939600,30700,30700,30700,30700,0
20231024,191300,377939600,30700,30700,30700,30700,0
20231024,191200,377939600,30700,30700,30700,30700,0
20231024,191100,377939600,30700,30700,30700,30700,0
20231024,191000,377939600,30700,30700,30700,30700,0
20231024,190900,377939600,30700,30700,30700,30700,0
20231024,190800,377939600,30700,30700,30700,30700,0
20231024,190700,377939600,30700,30700,30700,30700,0
20231024,190600,377939600,30700,30700,30700,30700,0
20231024,190500,377939600,30700,30700,30700,30700,0
20231024,190400,377939600,30700,30700,30700,30700,0
20231024,190300,377939600,30700,30700,30700,30700,0
20231024,190200,377939600,30700,30700,30700,30700,0
20231024,190100,377939600,30700,30700,30700,30700,0
20231024,190000,377939600,30700,30700,30700,30700,0
20231024,185900,377939600,30700,30700,30700,30700,218
20231024,185800,377939600,30700,30700,30700,30700,0
20231024,185700,377939600,30700,30700,30700,30700,0
20231024,185600,377939600,30700,30700,30700,30700,0
20231024,185500,377939600,30700,30700,30700,30700,0
20231024,185400,377939600,30700,30700,30700,30700,0
20231024,185300,377939600,30700,30700,30700,30700,0
20231024,185200,377939600,30700,30700,30700,30700,0
20231024,185100,377939600,30700,30700,30700,30700,0
20231024,185000,377939600,30700,30700,30700,30700,0
20231024,184900,377939600,30700,30700,30700,30700,0
20231024,184800,377939600,30700,30700,30700,30700,0
20231024,184700,377939600,30700,30700,30700,30700,0
20231024,184600,377939600,30700,30700,30700,30700,0
20231024,184500,377939600,30700,30700,30700,30700,0
20231024,184400,377939600,30700,30700,30700,30700,0
20231024,184300,377939600,30700,30700,30700,30700,0
20231024,184200,377939600,30700,30700,30700,30700,0
20231024,184100,377939600,30700,30700,30700,30700,0
20231024,184000,377939600,30700,30700,30700,30700,0
20231024,183900,377939600,30700,30700,30700,30700,0
20231024,183800,377939600,30700,30700,30700,30700,0
20231024,183700,377939600,30700,30700,30700,30700,0
20231024,183600,377939600,30700,30700,30700,30700,0
20231024,183500,377939600,30700,30700,30700,30700,0
20231024,183400,377939600,30700,30700,30700,30700,0
20231024,183300,377939600,30700,30700,30700,30700,0
20231024,183200,377939600,30700,30700,30700,30700,0
20231024,183100,377939600,30700,30700,30700,30700,0
20231024,183000,377939600,30700,30700,30700,30700,0
20231024,182900,377939600,30700,30700,30700,30700,218
20231024,182800,377939600,30700,30700,30700,30700,0
20231024,182700,377939600,30700,30700,30700,30700,0
20231024,182600,377939600,30700,30700,30700,30700,0
20231024,182500,377939600,30700,30700,30700,30700,0
20231024,182400,377939600,30700,30700,30700,30700,0
20231024,182300,377939600,30700,30700,30700,30700,0
20231024,182200,377939600,30700,30700,30700,30700,0
20231024,182100,377939600,30700,30700,30700,30700,0
20231024,182000,377939600,30700,30700,30700,30700,0
20231024,181900,377939600,30700,30700,30700,30700,0
20231024,181800,377939600,30700,30700,30700,30700,0
20231024,181700,377939600,30700,30700,30700,30700,0
20231024,181600,377939600,30700,30700,30700,30700,0
20231024,181500,377939600,30700,30700,30700,30700,0
20231024,181400,377939600,30700,30700,30700,30700,0
20231024,181300,377939600,30700,30700,30700,30700,0
20231024,181200,377939600,30700,30700,30700,30700,0
20231024,181100,377939600,30700,30700,30700,30700,0
20231024,181000,377939600,30700,30700,30700,30700,0
20231024,180900,377939600,30700,30700,30700,30700,0
20231024,180800,377939600,30700,30700,30700,30700,0
20231024,180700,377939600,30700,30700,30700,30700,0
20231024,180600,377939600,30700,30700,30700,30700,0
20231024,180500,377939600,30700,30700,30700,30700,0
20231024,180400,377939600,30700,30700,30700,30700,0
20231024,180300,377939600,30700,30700,30700,30700,0
20231024,180200,377939600,30700,30700,30700,30700,0
20231024,180100,377939600,30700,30700,30700,30700,0
20231024,180000,377939600,30700,30700,30700,30700,0
20231024,175900,377939600,30700,30700,30700,30700,218
20231024,175800,377939600,30700,30700,30700,30700,0
20231024,175700,377939600,30700,30700,30700,30700,0
20231024,175600,377939600,30700,30700,30700,30700,0
20231024,175500,377939600,30700,30700,30700,30700,0
20231024,175400,377939600,30700,30700,30700,30700,0
20231024,175300,377939600,30700,30700,30700,30700,0
20231024,175200,377939600,30700,30700,30700,30700,0
20231024,175100,377939600,30700,30700,30700,30700,0
20231024,175000,377939600,30700,30700,30700,30700,0
20231024,174900,377939600,30700,30700,30700,30700,0
20231024,174800,377939600,30700,30700,30700,30700,0
20231024,174700,377939600,30700,30700,30700,30700,0
20231024,174600,377939600,30700,30700,30700,30700,0
20231024,174500,377939600,30700,30700,30700,30700,0
20231024,174400,377939600,30700,30700,30700,30700,0
20231024,174300,377939600,30700,30700,30700,30700,0
20231024,174200,377939600,30700,30700,30700,30700,0
20231024,174100,377939600,30700,30700,30700,30700,0
20231024,174000,377939600,30700,30700,30700,30700,0
20231024,173900,377939600,30700,30700,30700,30700,0
20231024,173800,377939600,30700,30700,30700,30700,0
20231024,173700,377939600,30700,30700,30700,30700,0
20231024,173600,377939600,30700,30700,30700,30700,0
20231024,173500,377939600,30700,30700,30700,30700,0
20231024,173400,377939600,30700,30700,30700,30700,0
20231024,173300,377939600,30700,30700,30700,30700,0
20231024,173200,377939600,30700,30700,30700,30700,0
20231024,173100,377939600,30700,30700,30700,30700,0
20231024,173000,377939600,30700,30700,30700,30700,0
20231024,172900,377939600,30700,30700,30700,30700,218
20231024,172800,377939600,30700,30700,30700,30700,0
20231024,172700,377939600,30700,30700,30700,30700,0
20231024,172600,377939600,30700,30700,30700,30700,0
20231024,172500,377939600,30700,30700,30700,30700,0
20231024,172400,377939600,30700,30700,30700,30700,0
20231024,172300,377939600,30700,30700,30700,30700,0
20231024,172200,377939600,30700,30700,30700,30700,0
20231024,172100,377939600,30700,30700,30700,30700,0
20231024,172000,377939600,30700,30700,30700,30700,0
20231024,171900,377939600,30700,30700,30700,30700,0
20231024,171800,377939600,30700,30700,30700,30700,0
20231024,171700,377939600,30700,30700,30700,30700,0
20231024,171600,377939600,30700,30700,30700,30700,0
20231024,171500,377939600,30700,30700,30700,30700,0
20231024,171400,377939600,30700,30700,30700,30700,0
20231024,171300,377939600,30700,30700,30700,30700,0
20231024,171200,377939600,30700,30700,30700,30700,0
20231024,171100,377939600,30700,30700,30700,30700,0
20231024,171000,377939600,30700,30700,30700,30700,0
20231024,170900,377939600,30700,30700,30700,30700,0
20231024,170800,377939600,30700,30700,30700,30700,0
20231024,170700,377939600,30700,30700,30700,30700,0
20231024,170600,377939600,30700,30700,30700,30700,0
20231024,170500,377939600,30700,30700,30700,30700,0
20231024,170400,377939600,30700,30700,30700,30700,0
20231024,170300,377939600,30700,30700,30700,30700,0
20231024,170200,377939600,30700,30700,30700,30700,0
20231024,170100,377939600,30700,30700,30700,30700,0
20231024,170000,377939600,30700,30700,30700,30700,0
20231024,165900,377939600,30700,30700,30700,30700,218
20231024,165800,377939600,30700,30700,30700,30700,0
20231024,165700,377939600,30700,30700,30700,30700,0
20231024,165600,377939600,30700,30700,30700,30700,0
20231024,165500,377939600,30700,30700,30700,30700,0
20231024,165400,377939600,30700,30700,30700,30700,0
20231024,165300,377939600,30700,30700,30700,30700,0
20231024,165200,377939600,30700,30700,30700,30700,0
20231024,165100,377939600,30700,30700,30700,30700,0
20231024,165000,377939600,30700,30700,30700,30700,0
20231024,164900,377939600,30700,30700,30700,30700,0
20231024,164800,377939600,30700,30700,30700,30700,0
20231024,164700,377939600,30700,30700,30700,30700,0
20231024,164600,377939600,30700,30700,30700,30700,0
20231024,164500,377939600,30700,30700,30700,30700,0
20231024,164400,377939600,30700,30700,30700,30700,0
20231024,164300,377939600,30700,30700,30700,30700,0
20231024,164200,377939600,30700,30700,30700,30700,0
20231024,164100,377939600,30700,30700,30700,30700,0
20231024,164000,377939600,30700,30700,30700,30700,0
20231024,163900,377939600,30700,30700,30700,30700,0
20231024,163800,377939600,30700,30700,30700,30700,0
20231024,163700,377939600,30700,30700,30700,30700,0
20231024,163600,377939600,30700,30700,30700,30700,0
20231024,163500,377939600,30700,30700,30700,30700,0
20231024,163400,377939600,30700,30700,30700,30700,0
20231024,163300,377939600,30700,30700,30700,30700,0
20231024,163200,377939600,30700,30700,30700,30700,0
20231024,163100,377939600,30700,30700,30700,30700,0
20231024,163000,377939600,30700,30700,30700,30700,0
20231024,162900,377939600,30700,30700,30700,30700,218
20231024,162800,377939600,30700,30700,30700,30700,0
20231024,162700,377939600,30700,30700,30700,30700,0
20231024,162600,377939600,30700,30700,30700,30700,0
20231024,162500,377939600,30700,30700,30700,30700,0
20231024,162400,377939600,30700,30700,30700,30700,0
20231024,162300,377939600,30700,30700,30700,30700,0
20231024,162200,377939600,30700,30700,30700,30700,0
20231024,162100,377939600,30700,30700,30700,30700,0
20231024,162000,377939600,30700,30700,30700,30700,0
20231024,161900,377939600,30700,30700,30700,30700,0
20231024,161800,377939600,30700,30700,30700,30700,0
20231024,161700,377939600,30700,30700,30700,30700,0
20231024,161600,377939600,30700,30700,30700,30700,0
20231024,161500,377939600,30700,30700,30700,30700,0
20231024,161400,377939600,30700,30700,30700,30700,0
20231024,161300,377939600,30700,30700,30700,30700,0
20231024,161200,377939600,30700,30700,30700,30700,0
20231024,161100,377939600,30700,30700,30700,30700,0
20231024,161000,377939600,30700,30700,30700,30700,0
20231024,160900,377939600,30700,30700,30700,30700,0
20231024,160800,377939600,30700,30700,30700,30700,0
20231024,160700,377939600,30700,30700,30700,30700,0
20231024,160600,377939600,30700,30700,30700,30700,0
20231024,160500,377939600,30700,30700,30700,30700,0
20231024,160400,377939600,30700,30700,30700,30700,0
20231024,160300,377939600,30700,30700,30700,30700,0
20231024,160200,377939600,30700,30700,30700,30700,0
20231024,160100,377939600,30700,30700,30700,30700,0
20231024,160000,377939600,30700,30700,30700,30700,0
20231024,155900,377939600,30700,30700,30700,30700,218
20231024,155800,377939600,30700,30700,30700,30700,0
20231024,155700,377939600,30700,30700,30700,30700,0
20231024,155600,377939600,30700,30700,30700,30700,0
20231024,155500,377939600,30700,30700,30700,30700,0
20231024,155400,377939600,30700,30700,30700,30700,0
20231024,155300,377939600,30700,30700,30700,30700,0
20231024,155200,377939600,30700,30700,30700,30700,0
20231024,155100,377939600,30700,30700,30700,30700,0
20231024,155000,377939600,30700,30700,30700,30700,0
20231024,154900,377939600,30700,30700,30700,30700,0
20231024,154800,377939600,30700,30700,30700,30700,0
20231024,154700,377939600,30700,30700,30700,30700,0
20231024,154600,377939600,30700,30700,30700,30700,0
20231024,154500,377939600,30700,30700,30700,30700,0
20231024,154400,377939600,30700,30700,30700,30700,0
20231024,154300,377939600,30700,30700,30700,30700,0
20231024,154200,377939600,30700,30700,30700,30700,0
20231024,154100,377939600,30700,30700,30700,30700,0
20231024,154000,377939600,30700,30700,30700,30700,0
20231024,153900,377939600,30700,30700,30700,30700,0
20231024,153800,377939600,30700,30700,30700,30700,0
20231024,153700,377939600,30700,30700,30700,30700,0
20231024,153600,377939600,30700,30700,30700,30700,0
20231024,153500,377939600,30700,30700,30700,30700,0
20231024,153400,377939600,30700,30700,30700,30700,0
20231024,153300,377939600,30700,30700,30700,30700,0
20231024,153200,377939600,30700,30700,30700,30700,0
20231024,153100,377939600,30700,30700,30700,30700,0
20231024,153000,377939600,30700,30700,30700,30700,218
20231024,152900,371247000,30700,30700,30700,30700,0
20231024,152800,371247000,30700,30700,30700,30700,0
20231024,152700,371247000,30700,30700,30700,30700,0
20231024,152600,371247000,30700,30700,30700,30700,0
20231024,152500,371247000,30700,30700,30700,30700,0
20231024,152400,371247000,30700,30700,30700,30700,0
20231024,152300,371247000,30700,30700,30700,30700,0
20231024,152200,371247000,30700,30700,30700,30700,0
20231024,152100,371247000,30700,30700,30700,30700,0
20231024,152000,371247000,30700,30700,30700,30700,0
20231024,151900,371247000,30700,30700,30700,30700,7
20231024,151800,371032100,30750,30750,30750,30750,0
20231024,151700,371032100,30750,30750,30750,30750,2
20231024,151600,370970600,30750,30700,30750,30700,75
20231024,151500,368667900,30700,30700,30700,30700,0
20231024,151400,368667900,30700,30700,30700,30700,0
20231024,151300,368667900,30700,30700,30700,30700,55
20231024,151200,366979400,30650,30650,30650,30650,51
20231024,151100,365416250,30650,30650,30650,30650,0
20231024,151000,365416250,30650,30600,30650,30600,72
20231024,150900,363211000,30600,30600,30600,30600,0
20231024,150800,363211000,30600,30600,30600,30600,9
20231024,150700,362935600,30600,30600,30600,30600,1
20231024,150600,362905000,30550,30550,30550,30550,0
20231024,150500,362905000,30550,30550,30550,30550,0
20231024,150400,362905000,30550,30550,30550,30550,0
20231024,150300,362905000,30550,30550,30550,30550,0
20231024,150200,362905000,30550,30550,30550,30550,0
20231024,150100,362905000,30550,30600,30600,30550,58
20231024,150000,361133050,30600,30650,30650,30600,21
20231024,145900,360489950,30550,30550,30550,30550,0
20231024,145800,360489950,30550,30550,30550,30550,0
20231024,145700,360489950,30550,30550,30550,30550,10
20231024,145600,360184450,30550,30550,30550,30550,0
20231024,145500,360184450,30550,30550,30550,30550,0
20231024,145400,360184450,30550,30550,30550,30550,10
20231024,145300,359878950,30550,30550,30550,30550,0
20231024,145200,359878950,30550,30550,30550,30550,0
20231024,145100,359878950,30550,30550,30550,30550,0
20231024,145000,359878950,30550,30550,30550,30550,4
20231024,144900,359756750,30500,30500,30500,30500,0
20231024,144800,359756750,30500,30500,30500,30500,0
20231024,144700,359756750,30500,30500,30500,30500,0
20231024,144600,359756750,30500,30500,30500,30500,0
20231024,144500,359756750,30500,30500,30500,30500,0
20231024,144400,359756750,30500,30500,30500,30500,0
20231024,144300,359756750,30500,30500,30500,30500,0
20231024,144200,359756750,30500,30500,30500,30500,10
20231024,144100,359451750,30650,30650,30650,30650,0
20231024,144000,359451750,30650,30650,30650,30650,30
20231024,143900,358532250,30650,30650,30650,30650,0
20231024,143800,358532250,30650,30650,30650,30650,0
20231024,143700,358532250,30650,30600,30650,30600,16
20231024,143600,358042450,30500,30500,30500,30500,0
20231024,143500,358042450,30500,30500,30500,30500,0
20231024,143400,358042450,30500,30500,30500,30500,0
20231024,143300,358042450,30500,30500,30500,30500,0
20231024,143200,358042450,30500,30500,30500,30500,0
20231024,143100,358042450,30500,30500,30500,30500,0
20231024,143000,358042450,30500,30500,30500,30500,0
20231024,142900,358042450,30500,30500,30500,30500,0
20231024,142800,358042450,30500,30500,30500,30500,6
20231024,142700,357859450,30600,30550,30600,30550,9
20231024,142600,357584450,30550,30550,30550,30550,0
20231024,142500,357584450,30550,30550,30550,30550,1
20231024,142400,357553900,30500,30500,30500,30500,0
20231024,142300,357553900,30500,30500,30500,30500,10
20231024,142200,357248900,30500,30500,30500,30500,6
20231024,142100,357065900,30500,30500,30500,30500,0
20231024,142000,357065900,30500,30500,30500,30500,0
20231024,141900,357065900,30500,30500,30500,30500,0
20231024,141800,357065900,30500,30500,30500,30500,0
20231024,141700,357065900,30500,30450,30500,30450,330
20231024,141600,347001550,30450,30450,30450,30450,0
20231024,141500,347001550,30450,30450,30450,30450,0
20231024,141400,347001550,30450,30450,30450,30450,0
20231024,141300,347001550,30450,30450,30450,30450,0
20231024,141200,347001550,30450,30450,30450,30450,6
20231024,141100,346818850,30400,30400,30400,30400,4
20231024,141000,346697250,30400,30400,30400,30400,2
20231024,140900,346636450,30400,30400,30400,30400,0
20231024,140800,346636450,30400,30400,30400,30400,0
20231024,140700,346636450,30400,30400,30400,30400,0
20231024,140600,346636450,30400,30400,30400,30400,0
20231024,140500,346636450,30400,30400,30400,30400,0
20231024,140400,346636450,30400,30400,30400,30400,40
20231024,140300,345420450,30400,30400,30400,30400,253
20231024,140200,337729250,30350,30350,30350,30350,44
20231024,140100,336393850,30350,30350,30350,30350,1
20231024,140000,336363500,30350,30350,30350,30350,23
20231024,135900,335665450,30400,30350,30400,30350,308
20231024,135800,326317600,30350,30350,30350,30350,0
20231024,135700,326317600,30350,30350,30350,30350,0
20231024,135600,326317600,30350,30350,30350,30350,0
20231024,135500,326317600,30350,30300,30350,30300,2
20231024,135400,326256950,30300,30300,30300,30300,0
20231024,135300,326256950,30300,30300,30300,30300,0
20231024,135200,326256950,30300,30300,30300,30300,0
20231024,135100,326256950,30300,30300,30300,30300,1
20231024,135000,326226650,30250,30250,30250,30250,0
20231024,134900,326226650,30250,30250,30250,30250,296
20231024,134800,317272650,30250,30250,30250,30250,0
20231024,134700,317272650,30250,30250,30250,30250,0
20231024,134600,317272650,30250,30250,30250,30250,1
20231024,134500,317242400,30200,30200,30200,30200,545
20231024,134400,300783400,30200,30200,30200,30200,0
20231024,134300,300783400,30200,30200,30200,30200,3
20231024,134200,300692800,30150,30150,30150,30150,0
20231024,134100,300692800,30150,30150,30150,30150,0
20231024,134000,300692800,30150,30150,30150,30150,0
20231024,133900,300692800,30150,30150,30150,30150,0
20231024,133800,300692800,30150,30200,30200,30150,136
20231024,133700,296592150,30150,30150,30150,30150,12
20231024,133600,296230350,30150,30150,30150,30150,0
20231024,133500,296230350,30150,30150,30150,30150,0
20231024,133400,296230350,30150,30150,30150,30150,1
20231024,133300,296200200,30150,30150,30150,30150,0
20231024,133200,296200200,30150,30150,30150,30150,0
20231024,133100,296200200,30150,30150,30150,30150,0
20231024,133000,296200200,30150,30150,30150,30150,0
20231024,132900,296200200,30150,30150,30150,30150,0
20231024,132800,296200200,30150,30150,30150,30150,3
20231024,132700,296109750,30150,30150,30150,30150,0
20231024,132600,296109750,30150,30150,30150,30150,0
20231024,132500,296109750,30150,30150,30150,30150,0
20231024,132400,296109750,30150,30150,30150,30150,0
20231024,132300,296109750,30150,30150,30150,30150,1
20231024,132200,296079600,30050,30100,30100,30050,36
20231024,132100,294996950,30150,30150,30150,30150,8
20231024,132000,294755750,30100,30100,30100,30100,0
20231024,131900,294755750,30100,30100,30100,30100,0
20231024,131800,294755750,30100,30100,30100,30100,0
20231024,131700,294755750,30100,30100,30100,30100,0
20231024,131600,294755750,30100,30100,30100,30100,3
20231024,131500,294665450,30100,30100,30100,30050,3
20231024,131400,294575200,30000,30000,30000,30000,0
20231024,131300,294575200,30000,30000,30000,30000,0
20231024,131200,294575200,30000,30000,30000,30000,0
20231024,131100,294575200,30000,30000,30000,30000,0
20231024,131000,294575200,30000,30050,30050,30000,1023
20231024,130900,263862900,30100,30100,30100,30100,3
20231024,130800,263772600,30100,30100,30100,30100,30
20231024,130700,262869600,30200,30200,30200,30200,0
20231024,130600,262869600,30200,30200,30200,30200,5
20231024,130500,262718600,30200,30200,30200,30200,1
20231024,130400,262688400,30100,30100,30100,30100,40
20231024,130300,261484400,30150,30200,30200,30150,70
20231024,130200,259373400,30200,30200,30200,30200,0
20231024,130100,259373400,30200,30150,30200,30150,4
20231024,130000,259252750,30150,30150,30150,30150,0
20231024,125900,259252750,30150,30150,30150,30150,45
20231024,125800,257896000,30100,30100,30100,30100,1
20231024,125700,257865900,30150,30150,30150,30150,0
20231024,125600,257865900,30150,30150,30150,30150,0
20231024,125500,257865900,30150,30150,30150,30150,1
20231024,125400,257835750,30150,30100,30150,30100,2
20231024,125300,257775500,30100,30100,30100,30100,0
20231024,125200,257775500,30100,30000,30100,30000,5
20231024,125100,257625350,30000,30000,30000,30000,123
20231024,125000,253935350,30000,30000,30000,30000,8
20231024,124900,253695350,29900,30100,30100,29900,337
20231024,124800,243598650,30150,30150,30150,30150,0
20231024,124700,243598650,30150,30150,30150,30150,5
20231024,124600,243447900,30150,30100,30150,30100,10
20231024,124500,243146800,30050,30050,30050,30050,2
20231024,124400,243086700,30100,30050,30100,30050,8
20231024,124300,242846200,30050,30050,30050,30050,41
20231024,124200,241614150,30050,30050,30050,30050,6
20231024,124100,241433850,30050,30050,30050,30050,2
20231024,124000,241373750,30050,30000,30050,30000,302
20231024,123900,232313650,30200,30050,30200,30000,839
20231024,123800,207139650,30050,30150,30150,30050,259
20231024,123700,199353650,30200,30200,30200,30200,0
20231024,123600,199353650,30200,30200,30200,30200,0
20231024,123500,199353650,30200,30200,30200,30200,0
20231024,123400,199353650,30200,30200,30200,30200,1
20231024,123300,199323450,30200,30200,30200,30200,62
20231024,123200,197451050,30200,30200,30200,30200,0
20231024,123100,197451050,30200,30200,30200,30200,0
20231024,123000,197451050,30200,30200,30200,30200,0
20231024,122900,197451050,30200,30200,30200,30200,0
20231024,122800,197451050,30200,30200,30200,30200,0
20231024,122700,197451050,30200,30200,30200,30200,0
20231024,122600,197451050,30200,30200,30200,30200,1
20231024,122500,197420850,30150,30150,30150,30150,182
20231024,122400,191933550,30150,30150,30150,30150,1
20231024,122300,191903400,30150,30150,30150,30150,0
20231024,122200,191903400,30150,30150,30150,30150,0
20231024,122100,191903400,30150,30150,30150,30150,0
20231024,122000,191903400,30150,30150,30150,30150,0
20231024,121900,191903400,30150,30150,30150,30150,0
20231024,121800,191903400,30150,30150,30150,30150,1
20231024,121700,191873250,30150,30150,30150,30150,1
20231024,121600,191843100,30150,30150,30150,30150,1
20231024,121500,191812950,30200,30200,30200,30200,0
20231024,121400,191812950,30200,30200,30200,30200,0
20231024,121300,191812950,30200,30200,30200,30200,0
20231024,121200,191812950,30200,30050,30200,30050,116
20231024,121100,188327000,30050,30050,30050,30050,3
20231024,121000,188236850,30050,30050,30050,30050,0
20231024,120900,188236850,30050,30050,30050,30050,4
20231024,120800,188116650,30000,30100,30100,30000,250
20231024,120700,180611350,30200,30200,30200,30200,0
20231024,120600,180611350,30200,30200,30200,30200,0
20231024,120500,180611350,30200,30200,30200,30200,0
20231024,120400,180611350,30200,30200,30200,30200,0
20231024,120300,180611350,30200,30150,30200,30150,146
20231024,120200,176202200,30150,30150,30150,30150,9
20231024,120100,175930850,30150,30150,30150,30150,2
20231024,120000,175870550,30200,30200,30200,30200,0
20231024,115900,175870550,30200,30200,30200,30200,0
20231024,115800,175870550,30200,30200,30200,30200,1
20231024,115700,175840350,30200,30200,30200,30200,1
20231024,115600,175810150,30200,30200,30200,30200,0
20231024,115500,175810150,30200,30200,30200,30200,1
20231024,115400,175779950,30200,30200,30200,30200,0
20231024,115300,175779950,30200,30200,30200,30200,0
20231024,115200,175779950,30200,30200,30200,30200,0
20231024,115100,175779950,30200,30200,30200,30200,3
20231024,115000,175689350,30200,30200,30200,30200,1
20231024,114900,175659150,30150,30150,30150,30150,14
20231024,114800,175237050,30150,30150,30150,30150,2
20231024,114700,175176750,30150,30150,30150,30150,28
20231024,114600,174332550,30050,30050,30050,30050,134
20231024,114500,170305850,30000,30000,30000,30000,2
20231024,114400,170245850,30000,30150,30150,29900,361
20231024,114300,159437650,30050,30050,30150,30050,98
20231024,114200,156492650,30050,30050,30050,30050,20
20231024,114100,155891650,29900,30000,30000,29850,201
20231024,114000,149873900,30050,30200,30200,30000,841
20231024,113900,124587000,30200,30200,30200,30200,2
20231024,113800,124526600,30150,30200,30200,30150,227
20231024,113700,117676900,30250,30250,30250,30250,217
20231024,113600,111112650,30350,30300,30350,30300,30
20231024,113500,110203450,30300,30300,30300,30300,124
20231024,113400,106446250,30350,30350,30350,30350,0
20231024,113300,106446250,30350,30350,30350,30350,1
20231024,113200,106415900,30350,30350,30350,30350,22
20231024,113100,105748200,30350,30350,30350,30350,0
20231024,113000,105748200,30350,30300,30350,30300,467
20231024,112900,91575450,30250,30250,30250,30250,0
20231024,112800,91575450,30250,30400,30400,30250,224
20231024,112700,84786100,30400,30400,30400,30400,0
20231024,112600,84786100,30400,30400,30400,30400,0
20231024,112500,84786100,30400,30400,30400,30400,0
20231024,112400,84786100,30400,30400,30400,30400,0
20231024,112300,84786100,30400,30400,30400,30400,0
20231024,112200,84786100,30400,30400,30400,30400,0
20231024,112100,84786100,30400,30400,30400,30400,3
20231024,112000,84694900,30500,30500,30500,30500,0
20231024,111900,84694900,30500,30400,30500,30400,2
20231024,111800,84634000,30400,30400,30400,30400,45
20231024,111700,83266000,30400,30400,30400,30400,30
20231024,111600,82354000,30400,30400,30400,30400,0
20231024,111500,82354000,30400,30400,30400,30400,0
20231024,111400,82354000,30400,30400,30400,30400,0
20231024,111300,82354000,30400,30400,30400,30400,0
20231024,111200,82354000,30400,30400,30400,30400,46
20231024,111100,80955600,30400,30400,30400,30400,11
20231024,111000,80621200,30400,30450,30450,30300,501
20231024,110900,65424250,30500,30500,30500,30500,10
20231024,110800,65119250,30500,30500,30500,30500,0
20231024,110700,65119250,30500,30500,30500,30500,0
20231024,110600,65119250,30500,30500,30500,30500,1
20231024,110500,65088750,30500,30500,30500,30500,0
20231024,110400,65088750,30500,30500,30500,30500,0
20231024,110300,65088750,30500,30500,30500,30500,0
20231024,110200,65088750,30500,30500,30500,30500,0
20231024,110100,65088750,30500,30500,30500,30500,0
20231024,110000,65088750,30500,30500,30500,30500,1
20231024,105900,65058250,30500,30500,30500,30500,0
20231024,105800,65058250,30500,30500,30500,30500,6
20231024,105700,64875250,30500,30500,30500,30500,0
20231024,105600,64875250,30500,30500,30500,30500,3
20231024,105500,64783750,30600,30600,30600,30600,0
20231024,105400,64783750,30600,30600,30600,30600,5
20231024,105300,64630750,30600,30600,30600,30600,5
20231024,105200,64477750,30600,30600,30600,30600,1
20231024,105100,64447150,30600,30600,30600,30600,0
20231024,105000,64447150,30600,30600,30600,30600,0
20231024,104900,64447150,30600,30600,30600,30600,0
20231024,104800,64447150,30600,30600,30600,30600,100
20231024,104700,61387150,30600,30600,30600,30500,201
20231024,104600,55255000,30750,30750,30750,30750,0
20231024,104500,55255000,30750,30750,30750,30750,0
20231024,104400,55255000,30750,30750,30750,30750,0
20231024,104300,55255000,30750,30750,30750,30750,0
20231024,104200,55255000,30750,30750,30750,30750,0
20231024,104100,55255000,30750,30750,30750,30750,0
20231024,104000,55255000,30750,30750,30750,30750,0
20231024,103900,55255000,30750,30750,30750,30750,0
20231024,103800,55255000,30750,30600,30750,30600,3
20231024,103700,55163050,30600,30600,30600,30600,10
20231024,103600,54857050,30600,30600,30600,30600,0
20231024,103500,54857050,30600,30600,30600,30600,0
20231024,103400,54857050,30600,30700,30700,30600,66
20231024,103300,52836550,30850,30850,30850,30850,0
20231024,103200,52836550,30850,30850,30850,30850,0
20231024,103100,52836550,30850,30850,30850,30850,0
20231024,103000,52836550,30850,30800,30850,30800,210
20231024,102900,46359200,30800,30800,30800,30800,0
20231024,102800,46359200,30800,30800,30800,30800,1
20231024,102700,46328400,30800,30800,30800,30800,1
20231024,102600,46297600,30700,30800,30800,30700,308
20231024,102500,36841500,30800,30800,30800,30800,0
20231024,102400,36841500,30800,30800,30800,30800,0
20231024,102300,36841500,30800,30800,30800,30800,5
20231024,102200,36687500,30750,30750,30750,30750,0
20231024,102100,36687500,30750,30850,30850,30750,331
20231024,102000,26508550,30950,30950,30950,30950,0
20231024,101900,26508550,30950,30950,30950,30950,0
20231024,101800,26508550,30950,30950,30950,30950,0
20231024,101700,26508550,30950,30950,30950,30950,0
20231024,101600,26508550,30950,30950,30950,30950,28
20231024,101500,25641950,30950,30950,30950,30950,0
20231024,101400,25641950,30950,30950,30950,30950,1
20231024,101300,25611000,30950,30950,30950,30950,0
20231024,101200,25611000,30950,30950,30950,30950,0
20231024,101100,25611000,30950,30950,30950,30950,0
20231024,101000,25611000,30950,30950,30950,30950,0
20231024,100900,25611000,30950,30950,30950,30950,0
20231024,100800,25611000,30950,30950,30950,30950,0
20231024,100700,25611000,30950,30950,30950,30950,0
20231024,100600,25611000,30950,30950,30950,30950,0
20231024,100500,25611000,30950,30900,30950,30900,209
20231024,100400,19142500,30950,30950,30950,30950,0
20231024,100300,19142500,30950,30950,30950,30950,0
20231024,100200,19142500,30950,30950,30950,30950,0
20231024,100100,19142500,30950,30950,30950,30950,0
20231024,100000,19142500,30950,30950,30950,30950,0
20231024,095900,19142500,30950,30950,30950,30950,0
20231024,095800,19142500,30950,30950,30950,30950,0
20231024,095700,19142500,30950,30850,30950,30850,6
20231024,095600,18957300,31000,31000,31000,31000,0
20231024,095500,18957300,31000,30950,31000,30950,188
20231024,095400,13130050,31050,31050,31050,31050,0
20231024,095300,13130050,31050,31050,31050,31050,0
20231024,095200,13130050,31050,31050,31050,31050,0
20231024,095100,13130050,31050,31050,31050,31050,0
20231024,095000,13130050,31050,31050,31050,31050,0
20231024,094900,13130050,31050,31050,31050,31050,0
20231024,094800,13130050,31050,31050,31050,31050,0
20231024,094700,13130050,31050,31050,31050,31050,0
20231024,094600,13130050,31050,31050,31050,31050,0
20231024,094500,13130050,31050,31050,31050,31050,0
20231024,094400,13130050,31050,31050,31050,31050,0
20231024,094300,13130050,31050,31050,31050,31050,0
20231024,094200,13130050,31050,31050,31050,31050,0
20231024,094100,13130050,31050,31050,31050,31050,0
20231024,094000,13130050,31050,31050,31050,31050,0
20231024,093900,13130050,31050,31050,31050,31050,0
20231024,093800,13130050,31050,31050,31050,31050,0
20231024,093700,13130050,31050,31050,31050,31050,0
20231024,093600,13130050,31050,31050,31050,31050,0
20231024,093500,13130050,31050,31050,31050,31050,0
20231024,093400,13130050,31050,31050,31050,31050,272
20231024,093300,4684450,31050,31050,31050,31050,0
20231024,093200,4684450,31050,31050,31050,31050,0
20231024,093100,4684450,31050,31050,31050,31050,0
20231024,093000,4684450,31050,31050,31050,31050,0
20231024,092900,4684450,31050,31050,31050,31050,0
20231024,092800,4684450,31050,31050,31050,31050,0
20231024,092700,4684450,31050,31050,31050,31050,0
20231024,092600,4684450,31050,31050,31050,31050,0
20231024,092500,4684450,31050,31050,31050,31050,5
20231024,092400,4529200,31050,31050,31050,31050,0
20231024,092300,4529200,31050,31050,31050,31050,0
20231024,092200,4529200,31050,31050,31050,31050,0
20231024,092100,4529200,31050,31050,31050,31050,1
20231024,092000,4498150,30950,30950,30950,30950,0
20231024,091900,4498150,30950,30950,30950,30950,0
20231024,091800,4498150,30950,30950,30950,30950,0
20231024,091700,4498150,30950,30950,30950,30950,0
20231024,091600,4498150,30950,30950,30950,30950,4
20231024,091500,4374350,31050,31050,31050,31050,33
20231024,091400,3349700,31050,31050,31050,31050,0
20231024,091300,3349700,31050,31050,31050,31050,0
20231024,091200,3349700,31050,31050,31050,31050,1
20231024,091100,3318650,31050,31000,31050,31000,11
20231024,091000,2977600,31050,31050,31050,31050,0
20231024,090900,2977600,31050,31050,31050,31050,0
20231024,090800,2977600,31050,31050,31050,31050,0
20231024,090700,2977600,31050,31050,31050,31050,1
20231024,090600,2946550,30950,30950,30950,30950,0
20231024,090500,2946550,30950,30950,30950,30950,0
20231024,090400,2946550,30950,30950,30950,30950,31
20231024,090300,1987100,31100,31100,31100,31100,0
20231024,090200,1987100,31100,31100,31100,31100,1
20231024,090100,1956000,31000,31100,31100,31000,43
20231024,090000,622000,31100,31100,31100,31100,20